Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Applied Therapeutics Inc (NQ: APLT )

4.380 -0.360 (-7.59%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 19, 2024	4.720	4.889	4.360	4.380	2,888,308	-0.36(-7.59%)
Apr 18, 2024	4.800	5.000	4.700	4.740	724,450	-0.09(-1.86%)
Apr 17, 2024	5.100	5.230	4.650	4.830	861,361	-0.32(-6.21%)
Apr 16, 2024	5.030	5.290	5.020	5.150	511,106	+0.09(+1.78%)
Apr 15, 2024	5.200	5.260	4.920	5.060	1,098,609	-0.10(-1.94%)
Apr 12, 2024	5.320	5.410	5.050	5.160	664,842	-0.18(-3.37%)
Apr 11, 2024	5.540	5.570	5.340	5.340	684,550	-0.16(-2.91%)
Apr 10, 2024	5.430	5.640	5.430	5.500	474,326	-0.07(-1.26%)
Apr 09, 2024	5.680	5.705	5.380	5.570	556,818	-0.09(-1.59%)
Apr 08, 2024	5.820	5.855	5.545	5.660	465,936	-0.12(-2.08%)
Apr 05, 2024	5.990	6.133	5.770	5.780	514,145	-0.14(-2.36%)
Apr 04, 2024	6.220	6.700	5.850	5.920	3,061,343	-0.29(-4.67%)
Apr 03, 2024	6.390	6.390	6.080	6.210	422,989	-0.16(-2.51%)
Apr 02, 2024	6.230	6.410	6.100	6.370	641,974	+0.04(+0.63%)
Apr 01, 2024	6.000	6.460	5.945	6.330	1,893,485	-0.47(-6.91%)
Mar 28, 2024	6.860	7.166	6.750	6.800	1,560,770	-0.05(-0.73%)
Mar 27, 2024	6.700	6.940	6.570	6.850	676,165	+0.18(+2.70%)
Mar 26, 2024	6.810	6.880	6.550	6.670	563,097	-0.08(-1.19%)
Mar 25, 2024	6.520	6.940	6.500	6.750	634,867	+0.00(+0.00%)
Mar 22, 2024	6.870	7.390	6.740	6.750	1,092,712	-0.08(-1.10%)
Mar 21, 2024	6.940	7.220	6.720	6.825	870,154	-0.08(-1.09%)
Mar 20, 2024	6.210	6.960	6.190	6.900	1,136,326	+0.64(+10.22%)
Mar 19, 2024	5.700	6.380	5.430	6.260	985,451	+0.30(+5.03%)
Mar 18, 2024	5.910	6.330	5.730	5.960	869,382	-0.06(-1.00%)
Mar 15, 2024	5.860	6.040	5.670	6.020	1,299,588	+0.20(+3.44%)
Mar 14, 2024	5.370	5.960	5.360	5.820	1,685,763	-0.29(-4.75%)
Mar 13, 2024	6.000	6.180	5.950	6.110	867,602	+0.10(+1.66%)
Mar 12, 2024	6.360	6.450	5.915	6.010	1,026,482	-0.33(-5.21%)
Mar 11, 2024	5.950	6.690	5.890	6.340	1,583,568	-0.59(-8.51%)
Mar 08, 2024	6.690	7.140	6.630	6.930	2,099,693	+0.31(+4.68%)
Mar 07, 2024	6.530	6.800	6.380	6.620	2,526,299	+0.16(+2.48%)
Mar 06, 2024	6.410	6.580	6.020	6.460	1,392,855	+0.29(+4.70%)
Mar 05, 2024	6.780	6.830	5.910	6.170	1,805,452	-0.73(-10.58%)
Mar 04, 2024	7.120	7.310	6.860	6.900	1,356,816	-0.17(-2.40%)
Mar 01, 2024	7.120	7.717	6.990	7.070	1,863,069	-0.05(-0.70%)
Feb 29, 2024	7.450	7.576	6.950	7.120	3,258,715	-0.28(-3.78%)
Feb 28, 2024	8.080	9.390	6.930	7.400	13,509,782	+1.82(+32.62%)
Feb 27, 2024	5.340	5.640	5.260	5.580	993,185	+0.28(+5.28%)
Feb 26, 2024	5.760	6.200	5.270	5.300	1,464,558	-0.44(-7.67%)
Feb 23, 2024	5.690	5.770	5.400	5.740	1,202,868	+0.14(+2.50%)
Feb 22, 2024	5.390	5.900	5.295	5.600	4,339,899	+0.47(+9.16%)
Feb 21, 2024	5.160	5.399	5.000	5.130	3,425,878	-0.18(-3.39%)
Feb 20, 2024	5.370	6.000	5.280	5.310	3,956,577	-0.07(-1.30%)
Feb 16, 2024	3.750	5.830	3.730	5.380	16,631,005	+1.63(+43.47%)
Feb 15, 2024	3.150	3.830	2.800	3.750	9,372,825	+1.07(+39.93%)
Feb 14, 2024	2.730	2.780	2.585	2.680	1,587,497	-0.04(-1.47%)
Feb 13, 2024	2.800	2.830	2.705	2.720	362,143	-0.10(-3.55%)
Feb 12, 2024	2.800	2.950	2.730	2.820	799,135	+0.04(+1.44%)
Feb 09, 2024	2.710	2.850	2.650	2.780	1,244,601	+0.07(+2.58%)
Feb 08, 2024	2.820	2.910	2.630	2.710	777,850	-0.09(-3.21%)
Feb 07, 2024	3.140	3.140	2.790	2.800	667,230	-0.34(-10.83%)
Feb 06, 2024	3.040	3.190	2.980	3.140	735,290	+0.13(+4.32%)
Feb 05, 2024	2.950	3.040	2.860	3.010	481,902	-0.01(-0.33%)
Feb 02, 2024	3.100	3.130	2.830	3.020	692,311	-0.10(-3.21%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Applied Therapeutics Inc (NQ: APLT )

Historical Prices